Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Management Resources Solutions (MRS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/08/2018 | 7.05p | 7.47p | 6.82p | 7.30p | 1422082 |
| 03/08/2018 | 6.85p | 7.18p | 6.77p | 7.05p | 1301778 |
| 02/08/2018 | 7.35p | 7.35p | 6.74p | 6.80p | 2021130 |
| 01/08/2018 | 7.45p | 7.50p | 7.02p | 7.35p | 1656201 |
| 31/07/2018 | 6.75p | 7.74p | 6.70p | 7.45p | 3346325 |
| 30/07/2018 | 6.70p | 6.80p | 6.58p | 6.70p | 1661440 |
| 27/07/2018 | 6.75p | 6.94p | 6.55p | 6.70p | 2042260 |
| 26/07/2018 | 6.75p | 6.75p | 6.55p | 6.75p | 617552 |
| 25/07/2018 | 6.90p | 6.90p | 6.40p | 6.70p | 1129789 |
| 24/07/2018 | 6.70p | 7.05p | 6.54p | 7.05p | 1661198 |
| 23/07/2018 | 6.80p | 6.97p | 6.62p | 6.70p | 1467991 |
| 20/07/2018 | 6.90p | 6.99p | 6.64p | 6.80p | 877636 |
| 19/07/2018 | 7.00p | 7.10p | 6.82p | 6.90p | 1789685 |
| 18/07/2018 | 6.80p | 7.10p | 6.80p | 7.00p | 852039 |
| 17/07/2018 | 7.15p | 7.15p | 6.74p | 6.80p | 1314025 |
| 16/07/2018 | 7.15p | 8.50p | 6.86p | 7.15p | 4258091 |
| 13/07/2018 | 7.00p | 7.18p | 6.83p | 7.15p | 609059 |
| 12/07/2018 | 7.00p | 7.07p | 6.82p | 7.00p | 195847 |
| 11/07/2018 | 7.40p | 7.40p | 6.82p | 7.00p | 734132 |
| 10/07/2018 | 7.50p | 7.75p | 7.22p | 7.40p | 1303744 |
| 09/07/2018 | 6.90p | 8.00p | 6.90p | 7.50p | 3095474 |
| 06/07/2018 | 6.35p | 7.00p | 6.32p | 6.90p | 1053358 |
| 05/07/2018 | 6.55p | 6.84p | 6.30p | 6.35p | 2523323 |
| 04/07/2018 | 6.70p | 6.74p | 6.37p | 6.55p | 406550 |
| 03/07/2018 | 6.70p | 6.94p | 6.40p | 6.70p | 922438 |
| 02/07/2018 | 7.00p | 7.00p | 6.50p | 6.70p | 590042 |
| 29/06/2018 | 7.20p | 7.20p | 6.91p | 7.00p | 504200 |
| 28/06/2018 | 7.40p | 7.54p | 7.11p | 7.20p | 516754 |
| 27/06/2018 | 7.25p | 7.70p | 7.09p | 7.40p | 1735210 |
| 26/06/2018 | 7.00p | 7.35p | 7.00p | 7.25p | 1294021 |
| 25/06/2018 | 6.70p | 7.00p | 6.50p | 7.00p | 1727179 |
| 22/06/2018 | 6.85p | 7.08p | 6.70p | 6.70p | 1350373 |
| 21/06/2018 | 7.05p | 7.69p | 6.51p | 6.85p | 2235542 |
| 20/06/2018 | 7.10p | 7.30p | 7.00p | 7.05p | 1601553 |
| 19/06/2018 | 7.65p | 7.65p | 7.15p | 7.35p | 850064 |
| 18/06/2018 | 7.55p | 7.65p | 7.31p | 7.65p | 439779 |
| 15/06/2018 | 7.75p | 7.75p | 7.30p | 7.55p | 1319704 |
| 14/06/2018 | 7.65p | 7.80p | 7.48p | 7.80p | 1047297 |
| 13/06/2018 | 7.45p | 7.48p | 7.31p | 7.35p | 766368 |
| 12/06/2018 | 7.15p | 7.48p | 7.15p | 7.45p | 1509825 |
| 11/06/2018 | 7.70p | 7.70p | 7.15p | 7.15p | 2122075 |
| 08/06/2018 | 7.75p | 7.75p | 7.60p | 7.70p | 706343 |
| 07/06/2018 | 7.70p | 7.80p | 7.66p | 7.75p | 1105733 |
| 06/06/2018 | 7.65p | 7.80p | 7.60p | 7.70p | 1275334 |
| 05/06/2018 | 7.85p | 7.87p | 7.62p | 7.65p | 359097 |
| 04/06/2018 | 8.20p | 8.20p | 7.71p | 7.85p | 377960 |
| 01/06/2018 | 7.85p | 8.20p | 7.75p | 8.20p | 636866 |
| 31/05/2018 | 8.20p | 8.20p | 7.61p | 7.85p | 1456977 |
| 30/05/2018 | 8.05p | 8.20p | 7.75p | 8.20p | 819178 |
| 29/05/2018 | 8.08p | 8.08p | 7.81p | 8.05p | 872933 |
| 25/05/2018 | 8.05p | 8.08p | 7.80p | 8.08p | 844207 |
| 24/05/2018 | 8.10p | 8.17p | 7.80p | 8.05p | 1179826 |
| 23/05/2018 | 7.95p | 8.24p | 7.83p | 8.10p | 2123499 |
| 22/05/2018 | 8.70p | 8.80p | 7.67p | 7.85p | 2468890 |
| 21/05/2018 | 9.00p | 9.00p | 8.51p | 8.70p | 383504 |
| 18/05/2018 | 9.20p | 9.20p | 8.60p | 8.60p | 279981 |
| 17/05/2018 | 8.70p | 9.40p | 8.69p | 9.20p | 1722519 |
| 16/05/2018 | 8.60p | 8.80p | 8.24p | 8.70p | 2236134 |
| 15/05/2018 | 9.00p | 9.00p | 8.18p | 8.60p | 1299938 |
| 14/05/2018 | 9.55p | 9.70p | 8.70p | 9.00p | 1539509 |
| 11/05/2018 | 8.85p | 9.70p | 8.85p | 9.55p | 2398970 |
| 10/05/2018 | 8.00p | 9.48p | 8.00p | 8.85p | 3240004 |
| 09/05/2018 | 7.75p | 8.30p | 7.75p | 8.00p | 1526256 |
| 08/05/2018 | 8.10p | 8.22p | 7.65p | 7.75p | 996275 |
| 04/05/2018 | 8.00p | 8.20p | 7.81p | 8.10p | 245856 |
| 03/05/2018 | 8.10p | 8.10p | 7.73p | 8.00p | 273218 |
| 02/05/2018 | 8.00p | 8.17p | 7.80p | 8.10p | 663517 |
| 01/05/2018 | 8.15p | 8.27p | 7.61p | 8.00p | 911628 |
| 30/04/2018 | 8.15p | 8.18p | 7.81p | 8.15p | 279921 |
| 27/04/2018 | 8.05p | 8.19p | 7.91p | 8.15p | 271343 |
| 26/04/2018 | 7.95p | 8.10p | 7.50p | 8.05p | 785471 |
| 25/04/2018 | 8.05p | 8.20p | 7.74p | 7.95p | 801253 |
| 24/04/2018 | 7.95p | 8.20p | 7.86p | 8.05p | 211686 |
| 23/04/2018 | 7.80p | 8.25p | 7.62p | 7.95p | 1149423 |
| 20/04/2018 | 7.85p | 8.26p | 7.62p | 7.80p | 1428106 |
| 19/04/2018 | 7.85p | 8.28p | 7.62p | 7.80p | 1365687 |
| 18/04/2018 | 7.70p | 8.20p | 7.70p | 7.85p | 1213838 |
| 17/04/2018 | 7.75p | 8.25p | 7.40p | 7.90p | 1873143 |
| 16/04/2018 | 7.00p | 7.90p | 7.00p | 7.75p | 1086584 |
| 13/04/2018 | 6.95p | 7.18p | 6.72p | 7.00p | 615281 |
| 12/04/2018 | 7.25p | 7.25p | 6.70p | 6.95p | 1611404 |
| 11/04/2018 | 7.05p | 7.20p | 6.78p | 7.20p | 507370 |
| 10/04/2018 | 7.20p | 7.20p | 6.91p | 7.05p | 273812 |
| 09/04/2018 | 7.25p | 7.30p | 6.74p | 7.20p | 646518 |
| 06/04/2018 | 6.95p | 7.60p | 6.88p | 7.25p | 1654937 |
| 05/04/2018 | 7.00p | 7.18p | 6.81p | 6.95p | 472581 |
| 04/04/2018 | 6.80p | 7.18p | 6.50p | 7.00p | 1212503 |
| 03/04/2018 | 6.80p | 6.90p | 6.30p | 6.80p | 686946 |
| 29/03/2018 | 7.20p | 7.27p | 6.75p | 6.80p | 1210964 |
| 28/03/2018 | 7.05p | 7.40p | 6.60p | 7.20p | 1994694 |
| 27/03/2018 | 7.00p | 7.19p | 6.86p | 7.05p | 177327 |
| 26/03/2018 | 6.80p | 7.49p | 6.72p | 7.00p | 1404623 |
| 23/03/2018 | 6.80p | 6.89p | 6.67p | 6.80p | 863205 |
| 22/03/2018 | 6.80p | 7.13p | 6.75p | 6.80p | 1466671 |
| 21/03/2018 | 6.90p | 7.08p | 6.64p | 6.80p | 930247 |
| 20/03/2018 | 7.10p | 7.14p | 6.80p | 6.90p | 1910875 |
| 19/03/2018 | 7.15p | 7.24p | 7.00p | 7.10p | 320657 |
| 16/03/2018 | 7.50p | 7.69p | 7.00p | 7.05p | 861822 |
| 15/03/2018 | 7.00p | 7.68p | 6.90p | 7.50p | 1174922 |
| 14/03/2018 | 7.00p | 7.45p | 6.90p | 7.00p | 1028311 |
| 13/03/2018 | 6.85p | 7.26p | 6.60p | 7.15p | 1205166 |
| 12/03/2018 | 7.05p | 7.05p | 6.50p | 6.85p | 1273416 |
| 09/03/2018 | 6.95p | 7.30p | 6.65p | 7.05p | 2446148 |
| 08/03/2018 | 7.10p | 7.24p | 6.67p | 6.95p | 1968686 |
| 07/03/2018 | 7.85p | 7.85p | 7.00p | 7.10p | 1888288 |
| 06/03/2018 | 7.60p | 8.04p | 7.60p | 7.85p | 1142297 |
| 05/03/2018 | 7.75p | 7.75p | 7.20p | 7.60p | 1638162 |
| 02/03/2018 | 8.05p | 8.38p | 7.50p | 7.75p | 4101950 |
| 01/03/2018 | 8.15p | 8.30p | 7.70p | 8.05p | 2807931 |
| 28/02/2018 | 9.00p | 9.40p | 8.10p | 8.20p | 6675744 |
| 27/02/2018 | 9.00p | 9.20p | 8.70p | 8.95p | 1235491 |
| 26/02/2018 | 9.15p | 9.34p | 8.72p | 9.00p | 1992920 |
| 23/02/2018 | 9.35p | 9.58p | 8.90p | 9.15p | 1148455 |
| 22/02/2018 | 8.90p | 9.65p | 8.90p | 9.35p | 2871920 |
| 21/02/2018 | 8.05p | 9.18p | 7.87p | 8.90p | 1458740 |
| 20/02/2018 | 8.00p | 8.59p | 7.50p | 8.05p | 1522374 |
| 19/02/2018 | 7.40p | 8.00p | 7.30p | 8.00p | 1237986 |
| 16/02/2018 | 7.55p | 7.59p | 7.10p | 7.40p | 716737 |
| 15/02/2018 | 7.25p | 7.76p | 7.25p | 7.55p | 1378529 |
| 14/02/2018 | 7.10p | 7.78p | 7.10p | 7.25p | 840016 |
| 13/02/2018 | 7.25p | 7.40p | 7.00p | 7.10p | 643899 |
| 12/02/2018 | 6.90p | 7.49p | 6.90p | 7.25p | 1040306 |
| 09/02/2018 | 7.10p | 7.10p | 6.76p | 6.85p | 450784 |
| 08/02/2018 | 6.80p | 7.50p | 6.76p | 7.10p | 1586801 |
| 07/02/2018 | 6.95p | 7.02p | 6.74p | 6.80p | 274079 |
| 06/02/2018 | 6.75p | 7.10p | 6.50p | 6.95p | 600843 |
| 05/02/2018 | 7.25p | 7.25p | 6.60p | 6.80p | 777757 |
| 02/02/2018 | 6.70p | 7.38p | 6.45p | 7.25p | 2202399 |
| 01/02/2018 | 6.70p | 6.89p | 6.30p | 6.70p | 896523 |
| 31/01/2018 | 6.75p | 6.90p | 6.35p | 6.70p | 1661847 |
| 30/01/2018 | 6.90p | 7.24p | 6.62p | 6.75p | 1439980 |
| 29/01/2018 | 7.20p | 7.24p | 6.80p | 6.90p | 2597130 |
| 26/01/2018 | 8.00p | 8.00p | 7.00p | 7.35p | 5343892 |
| 25/01/2018 | 7.95p | 8.20p | 7.69p | 8.00p | 1719654 |
| 24/01/2018 | 7.80p | 9.00p | 7.65p | 7.95p | 2421701 |
| 23/01/2018 | 7.95p | 8.00p | 7.55p | 7.80p | 1100810 |
| 22/01/2018 | 7.95p | 8.10p | 7.70p | 7.95p | 605747 |
| 19/01/2018 | 7.90p | 8.80p | 7.50p | 7.95p | 2236462 |
| 18/01/2018 | 7.35p | 8.45p | 7.33p | 7.90p | 1619606 |
| 17/01/2018 | 7.20p | 7.76p | 6.77p | 7.35p | 4980126 |
| 16/01/2018 | 7.55p | 7.90p | 7.01p | 7.20p | 3090052 |
| 15/01/2018 | 7.95p | 7.98p | 7.44p | 7.55p | 2301264 |
| 12/01/2018 | 8.05p | 8.09p | 7.90p | 8.00p | 600382 |
| 11/01/2018 | 7.90p | 8.10p | 7.74p | 8.05p | 1118276 |
| 10/01/2018 | 7.90p | 8.00p | 7.70p | 7.90p | 465251 |
| 09/01/2018 | 8.05p | 8.05p | 7.58p | 7.90p | 1080031 |
| 08/01/2018 | 8.07p | 8.10p | 7.70p | 8.05p | 1165340 |
| 05/01/2018 | 7.60p | 8.21p | 7.42p | 8.07p | 2148982 |
| 04/01/2018 | 8.05p | 8.24p | 7.50p | 7.60p | 1756393 |
| 03/01/2018 | 8.50p | 8.55p | 7.81p | 8.10p | 956287 |
| 02/01/2018 | 8.25p | 8.70p | 8.03p | 8.50p | 714480 |
| 29/12/2017 | 8.00p | 8.50p | 8.00p | 8.25p | 679033 |
| 28/12/2017 | 8.25p | 8.25p | 7.88p | 8.00p | 459542 |
| 27/12/2017 | 8.88p | 8.88p | 8.03p | 8.25p | 852645 |
| 22/12/2017 | 8.75p | 8.90p | 8.31p | 8.88p | 1168548 |
| 21/12/2017 | 8.00p | 9.00p | 8.00p | 8.75p | 3767703 |
| 20/12/2017 | 9.25p | 10.50p | 7.80p | 7.88p | 6511995 |
| 19/12/2017 | 9.38p | 9.40p | 8.86p | 9.25p | 1039396 |
| 18/12/2017 | 9.75p | 9.86p | 9.02p | 9.38p | 1122698 |
| 15/12/2017 | 9.13p | 9.95p | 9.01p | 9.75p | 1149991 |
| 14/12/2017 | 9.00p | 9.30p | 8.63p | 9.13p | 1135963 |
| 13/12/2017 | 8.88p | 9.17p | 8.27p | 9.00p | 723009 |
| 12/12/2017 | 8.25p | 9.00p | 8.12p | 9.00p | 1830818 |
| 11/12/2017 | 8.63p | 8.69p | 8.25p | 8.25p | 440496 |
| 08/12/2017 | 8.38p | 8.75p | 8.38p | 8.63p | 986184 |
| 07/12/2017 | 8.25p | 8.48p | 8.00p | 8.38p | 1120003 |
| 06/12/2017 | 8.63p | 8.63p | 7.80p | 8.25p | 1730429 |
| 05/12/2017 | 9.00p | 9.00p | 8.25p | 8.63p | 1444052 |
| 04/12/2017 | 9.88p | 9.88p | 8.50p | 9.00p | 1911628 |
| 01/12/2017 | 9.38p | 10.20p | 9.37p | 9.88p | 2568191 |
| 30/11/2017 | 9.63p | 9.71p | 9.25p | 9.38p | 1217825 |
| 29/11/2017 | 9.25p | 9.90p | 9.01p | 9.63p | 1800631 |
| 28/11/2017 | 9.38p | 9.40p | 9.00p | 9.38p | 876967 |
| 27/11/2017 | 9.75p | 9.75p | 9.16p | 9.38p | 1089701 |
| 24/11/2017 | 9.25p | 9.98p | 9.25p | 9.75p | 2709980 |
| 23/11/2017 | 9.00p | 9.40p | 8.87p | 9.25p | 1736257 |
| 22/11/2017 | 9.13p | 9.68p | 8.90p | 9.00p | 1689377 |
| 21/11/2017 | 10.13p | 10.15p | 8.85p | 9.13p | 4226608 |
| 20/11/2017 | 9.38p | 10.25p | 9.38p | 10.13p | 2780446 |
| 17/11/2017 | 8.25p | 9.85p | 8.25p | 9.38p | 8067291 |
| 16/11/2017 | 8.50p | 9.15p | 8.10p | 8.25p | 4197038 |
| 15/11/2017 | 7.63p | 8.69p | 7.63p | 8.50p | 3698493 |
| 14/11/2017 | 7.38p | 7.98p | 7.36p | 7.63p | 2456282 |
| 13/11/2017 | 7.00p | 7.49p | 6.94p | 7.38p | 1786583 |
| 10/11/2017 | 7.13p | 7.21p | 6.85p | 7.13p | 1432002 |
| 09/11/2017 | 7.25p | 7.25p | 7.00p | 7.13p | 1058557 |
| 08/11/2017 | 7.25p | 7.48p | 7.05p | 7.25p | 1394155 |
| 07/11/2017 | 7.50p | 7.59p | 7.00p | 7.25p | 1120352 |
| 06/11/2017 | 7.63p | 7.72p | 7.39p | 7.50p | 618981 |
| 03/11/2017 | 7.63p | 7.69p | 7.32p | 7.63p | 964738 |
| 02/11/2017 | 7.50p | 7.73p | 7.33p | 7.63p | 1000963 |
| 01/11/2017 | 7.75p | 7.79p | 7.32p | 7.50p | 1237612 |
| 31/10/2017 | 7.63p | 7.95p | 7.51p | 7.75p | 2524729 |
| 30/10/2017 | 7.38p | 7.78p | 7.11p | 7.63p | 3347223 |
| 27/10/2017 | 6.88p | 7.74p | 6.88p | 7.38p | 4839439 |
| 26/10/2017 | 6.75p | 7.00p | 6.05p | 6.88p | 4370945 |
| 25/10/2017 | 7.00p | 7.18p | 6.58p | 6.75p | 2417481 |
| 24/10/2017 | 6.63p | 7.50p | 6.63p | 7.00p | 6764118 |
| 23/10/2017 | 5.88p | 7.10p | 5.53p | 6.63p | 6267412 |
| 20/10/2017 | 6.13p | 6.13p | 5.70p | 5.88p | 3819015 |
*Close Price adjusted for both dividends and splits